[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFXL":3,"homepage-market-summary":30,"stock-historical-NFXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NFXL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily NFLX Bull 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.682,0.47792,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.98,12.82,12.99,12.62,12.83,0.15,1.17,1375142.839997,60.205,12.57,1036127.5135161913,0.9,502,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":23,"price":150,"is_up":11},"Comm Services","XLC",111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},73.705,780587,284914405.892564,-72.16,"2025-04-23",[182,185,195,206,217,228,238,248,259,270,280,290,301,311,321,331,341,351,362,372,381,392,402,413,424,433,441,451,461,471,482,493,503,514,524,535,544,555,566,577,588,596,607,617,628,639,650,661,670,679,687,696,705,713,724,734,744,754,764,774,783,790,798,807,814,823,830,839,846,853,861,869,877,882,888,891,899,907,915,923,931,938,947,956,964,973,982,990,999,1006,1014,1023,1032,1041,1048,1056,1064,1071,1080,1089,1096,1104,1113,1122,1128,1135,1144,1153,1162,1170,1177,1184,1192,1200,1208,1217,1225,1234,1243,1252,1260,1268,1274,1282,1291,1299,1306,1314,1322,1331,1338,1345,1353,1361,1369,1377,1382,1389,1397,1405,1412,1418,1425,1433,1441,1449,1457,1464,1472,1480,1489,1497,1505,1513,1522,1527,1533,1540,1548,1556,1563,1570,1576,1585,1590,1597,1605,1614,1621,1628,1635,1643,1650,1657,1663,1671,1679,1687,1694,1701,1706,1713,1721,1729,1737,1744,1751,1758,1767,1774,1781,1788,1794,1800,1806,1813,1820,1827,1834,1840,1848,1855,1862,1869,1874,1882,1890,1898,1907,1914,1922,1929,1938,1947,1956,1962,1971,1979,1988,1997,2006,2014,2023,2030,2038,2046,2055,2064,2073,2082,2089,2096,2104,2111,2119,2128,2135,2143,2150,2159,2166,2175,2182,2191,2199,2206,2213,2221,2228,2236,2245,2252,2260,2267,2275,2282,2289,2296,2304,2313,2320,2328,2337,2345,2354,2361,2368,2375,2383,2391,2399,2406,2413,2422,2430,2438,2446,2454,2463,2471,2477,2485,2494,2502,2511,2520,2528,2536,2543,2551,2559,2568,2575,2583,2591,2598,2605,2612,2618,2625,2631,2636,2645,2652,2661,2668,2677,2686,2695,2702,2709,2716,2724,2732,2740,2747,2754,2761,2768,2776,2784,2790,2797,2806,2814,2821,2829,2835,2839,2844,2850,2857,2862,2868,2875,2883,2889,2896,2902,2910,2917,2924,2931,2937,2941,2947,2955,2963,2970,2977,2984,2993,3002,3008,3016,3021,3029,3037,3044,3050,3058,3067,3075,3082,3089],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6255,12.8025,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",13.045,13.13,12.71,-0.32,-2.43,1945624.122478,10309,12.9298,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",13.755,13.855,13.12,13.15,-0.68,-4.92,1893814.004795,9943,13.336,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",14.06,14.11,13.8,13.83,-0.3,-2.12,1109400.579529,5740,13.9441,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",14.135,14.53,14.07,14.13,0.41,2.99,1099965.327983,5911,14.2196,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",14.65,13.565,13.72,-0.77,-5.31,2041620.292751,8841,13.984,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":87,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",14.69,14.7695,14.4298,14.49,-1.63,589799.94829,3469,14.5556,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",14.68,14.87,14.55,14.73,0.12,0.82,561928.481662,4215,14.7232,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",14.91,15.01,14.4824,14.61,-0.33,-2.21,1521307.358959,6970,14.7783,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",15.59,14.695,14.94,-0.64,-4.11,1857659.301495,8583,14.9348,{"date":281,"open":262,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",15.7784,14.9226,15.58,0.65,4.35,1733823.307619,7610,15.4166,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",14.7,15.175,14.2,14.93,-1.54,-9.35,4366282.445284,20850,15.0194,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",17.15,17.165,16.47,-0.48,-2.83,1169489.26912,7797,16.7016,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",17.57,16.92,16.95,-0.7,-3.97,875789.480258,5625,17.2699,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",18.28,17.44,17.65,-1.12,-5.97,882768.382736,5849,17.7267,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":136,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",18.19,19.08,17.98,18.77,7.5,1702435.932205,11987,18.5406,{"date":342,"open":343,"high":344,"low":314,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",17.1,17.53,17.46,0.6,3.56,919153.166594,4831,17.2138,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",16.57,16.985,16.44,16.86,-0.03,-0.18,627377.1846,5153,16.7872,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":141,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",17.01,17.175,16.82,16.89,-1.97,579324.446223,4205,16.9844,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":201,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",17.62,16.825,17.23,-3.8,1192886.02192,8087,17.1379,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",19.85,20.0399,17.9,17.91,-2.1299,-10.63,2326670.400683,15642,18.4882,{"date":393,"open":394,"high":395,"low":396,"close":384,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",20.3,20.49,19.54,-0.0301,-0.15,586631.856077,6277,20.0273,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",19.06,20.26,18.95,20.07,0.89,4.64,660503.485568,5713,19.8772,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",18.85,19.81,18.64,19.18,-0.12,-0.62,777630.920897,6747,19.2847,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":190,"percent_change":244,"volume":430,"transactions":431,"vwap":432},"2026-08-31",19.2,19.62,19.1343,19.3,345189.415224,3763,19.381,{"date":434,"open":435,"high":436,"low":437,"close":427,"change":45,"percent_change":409,"volume":438,"transactions":439,"vwap":440},"2026-08-28",18.96,19.93,18.82,853494.655425,6652,19.4981,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",19.34,18.5,18.75,-0.79,-4.04,1098280.4067,8768,18.7789,{"date":452,"open":453,"high":454,"low":455,"close":396,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",19.84,20,19.46,-0.38,-1.91,512384.022039,4866,19.69,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":59,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",18.74,20.01,18.61,19.92,5.56,1035687.458302,9749,19.6425,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",18.83,19.16,18.43,18.87,0.17,0.91,615330.280209,8235,18.9687,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",18.94,19.1,18.49,18.7,-0.28,-1.48,600340.876529,6104,18.8148,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":357,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",19,19.41,18.69,18.98,-0.16,858748.165856,8143,19.088,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",18.11,19.43,18.06,19.01,1.11,6.2,1653895.700525,14314,18.9381,{"date":515,"open":516,"high":517,"low":518,"close":385,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",17.71,18.475,17.25,0.78,4.56,1470260.816061,11364,18.0407,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",17.94,18.24,16.8501,17.12,-0.99,-5.47,1290662.60122,10117,17.3318,{"date":536,"open":537,"high":538,"low":539,"close":505,"change":357,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",18.285,18.35,17.93,-0.17,1043541.318515,10267,18.1154,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",17.21,18.215,16.93,18.14,1.76,10.74,1689564.686677,14527,17.6583,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",16.465,16.55,16.09,16.38,-0.26,-1.56,1055546.910962,8385,16.3343,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",17.3,17.59,16.505,16.64,-0.69,-3.98,1221564.499272,12655,17.1188,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",16.23,17.3317,16.13,17.33,0.96,5.86,1058800.801254,9232,16.8322,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":477,"percent_change":59,"volume":593,"transactions":594,"vwap":595},"2026-08-07",15.925,16.53,16.37,925184.669765,7690,16.3438,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",16.79,16.815,15.94,16.2,-0.23,-1.4,738368.127112,6758,16.2209,{"date":608,"open":366,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",16.8933,15.98,16.43,0.29,1.8,831343.576287,7704,16.3806,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",15.69,16.225,15.6,16.14,0.08,0.5,1108798.237632,8139,15.9261,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",15.8,16.32,15.555,16.06,0.71,4.63,862422.074909,7095,15.9404,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",15.53,15.79,15.12,15.35,-0.67,-4.18,525932.111823,4616,15.4174,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",15.27,16.08,14.86,16.02,-0.21,-1.29,1665651.523926,9461,15.526,{"date":662,"open":663,"high":664,"low":665,"close":579,"change":101,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",15.61,16.26,15.4334,3.57,1291006.409689,7334,15.889,{"date":671,"open":641,"high":664,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",15.22,15.67,0.81,5.45,988842.471159,7626,15.9637,{"date":680,"open":261,"high":681,"low":682,"close":654,"change":683,"percent_change":161,"volume":684,"transactions":685,"vwap":686},"2026-07-27",15.37,14.64,0.13,746141.574614,5479,14.9898,{"date":688,"open":689,"high":690,"low":691,"close":253,"change":624,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",14.41,14.965,13.8531,3.51,982493.895122,5647,14.587,{"date":697,"open":209,"high":698,"low":699,"close":700,"change":254,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",14.4299,13.75,14.23,0.85,1091058.815442,8463,14.1442,{"date":706,"open":707,"high":708,"low":709,"close":209,"change":357,"percent_change":656,"volume":710,"transactions":711,"vwap":712},"2026-07-22",14.45,14.9474,14.0302,1571790.955513,8349,14.5161,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",13.66,14.19,13.37,14.14,0.43,3.14,1773502.767153,9145,13.7462,{"date":725,"open":726,"high":727,"low":717,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",13.99,14.04,13.71,-0.53,-3.72,1704728.148243,9988,13.7444,{"date":735,"open":736,"high":737,"low":26,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",12.725,14.52,14.24,-2.6,-15.44,7031346.558063,34446,13.6494,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",16.61,16.84,16.125,0.4,2.43,4131162.022301,25726,15.5266,{"date":755,"open":756,"high":757,"low":758,"close":355,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",16.51,17.06,16.215,0.05,0.31,1073038.963825,5587,16.5884,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":499,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",16.03,16.59,15.8584,16.39,-0.97,955315.952376,6071,16.3325,{"date":775,"open":776,"high":518,"low":777,"close":558,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",16.68,16.49,0.22,1.35,1454455.865117,8043,16.8758,{"date":784,"open":785,"high":785,"low":600,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",17.31,16.33,-0.96,-5.55,1928100,{"date":791,"open":792,"high":793,"low":571,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",16.77,17.339,17.29,-0.09,-0.52,903900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",17.69,17.83,17.049999,17.38,-0.27,-1.53,663400,{"date":808,"open":809,"high":810,"low":811,"close":325,"change":759,"percent_change":812,"volume":813,"transactions":9,"vwap":325},"2026-07-07",18.45,18.55,17.615,0.28,1280400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",18.040001,18.4,17.43,17.6,-0.74,-4.03,1204800,{"date":824,"open":825,"high":487,"low":529,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",17.18,18.34,1.53,9.1,3231100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",16.12,16.865,16.049999,16.81,1.22,7.83,2397500,{"date":840,"open":841,"high":842,"low":272,"close":272,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":272},"2026-06-30",16.58,16.63,-1.06,-6.37,1123300,{"date":847,"open":848,"high":800,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",17.02,16.65,-0.01,-0.06,1315200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":836,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-26",15.72,17.28,15.7,16.66,7.9,2164700,{"date":862,"open":863,"high":631,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",15.66,15.43,15.44,-0.43,-2.71,803300,{"date":870,"open":664,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",16.574,15.78,15.87,-0.4,-2.46,1090700,{"date":878,"open":879,"high":835,"low":579,"close":880,"change":499,"percent_change":770,"volume":881,"transactions":9,"vwap":880},"2026-06-23",16.6,16.27,1178900,{"date":883,"open":884,"high":809,"low":885,"close":611,"change":213,"percent_change":886,"volume":887,"transactions":9,"vwap":611},"2026-06-22",18.01,15.91,-11.43,2337900,{"date":889,"open":809,"high":498,"low":335,"close":810,"change":683,"percent_change":634,"volume":890,"transactions":9,"vwap":810},"2026-06-18",888400,{"date":892,"open":893,"high":485,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",18.91,18.31,18.42,-0.87,-4.51,1045400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",20.9,18.765,19.29,-1.5,-7.22,1871300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":156,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-15",20.28,20.8,20.16,20.79,3.33,878600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":306,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",20.78,20.95,19.59,20.12,-2.33,700200,{"date":924,"open":925,"high":926,"low":454,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",20.94,21.08,20.6,-0.35,-1.67,876700,{"date":932,"open":933,"high":934,"low":935,"close":918,"change":936,"percent_change":136,"volume":937,"transactions":9,"vwap":918},"2026-06-10",20.86,21.34,20.46,0.27,664000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",21.11,21.175,20.65,20.68,-0.65,-3.05,1119300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",20.75,21.554,20.67,21.33,0.23,1.09,1281400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":936,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",21.2,21.4,20.51,21.1,1.3,1236500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",21.68,21.89,20.73,20.83,0.02,0.1,1049100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",21.54,21.74,20.58,20.81,-0.93,-4.28,1265300,{"date":983,"open":984,"high":985,"low":986,"close":976,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":976},"2026-06-02",22.98,23.165,21.71,-1.34,-5.81,1088400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",23.059999,23.83,22.82,23.08,-0.14,-0.6,971700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":499,"percent_change":201,"volume":1005,"transactions":9,"vwap":1004},"2026-05-29",23.335,23.52,23.030001,23.22,904100,{"date":1007,"open":1008,"high":1009,"low":984,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",23.7,23.76,23.38,-0.55,-2.3,936600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",23.79,24.565,23.68,23.93,-0.22,-0.91,429100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",24.51,24.685,23.92,24.15,-0.49,-1.99,562700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",24.98,25.38,24.435,24.64,-0.425,-1.7,470800,{"date":1042,"open":1025,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":750,"volume":1047,"transactions":9,"vwap":1045},"2026-05-21",25.66,24.115,25.065001,0.595,452300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":572,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-20",24.66,24.679,24.09,24.47,-2.74,325200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":358,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",25.51,26.35,24.76,25.16,-0.71,1054500,{"date":1065,"open":1066,"high":1067,"low":1002,"close":1068,"change":1069,"percent_change":510,"volume":1070,"transactions":9,"vwap":1068},"2026-05-18",23.64,25.4,25.34,1.48,967300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",24.19,25.2,23.695,23.86,-0.02,-0.08,570200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",24.26,24.72,23.72,23.88,-0.31,-1.28,455900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1073,"change":851,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1073},"2026-05-13",23.66,24.78,23.5,-0.25,524700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",23.23,25.079,24.25,1.15,4.98,1065700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",23.67,24.132,22.9,23.1,-1.13,-4.66,867500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",24.36,24.54,24.08,24.23,-0.41,-1.66,465200,{"date":1123,"open":1060,"high":1124,"low":1125,"close":1037,"change":1126,"percent_change":499,"volume":1127,"transactions":9,"vwap":1037},"2026-05-07",25.29,24.601,-0.04,525700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":52,"percent_change":106,"volume":1134,"transactions":9,"vwap":1133},"2026-05-06",24,24.83,23.832,24.68,591900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",26.38,26.395,24.3,24.5,-1.84,-6.99,1151300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",26.89,27.030001,26.23,26.34,-0.61,-2.26,749700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-01",28.26,28.46,26.8,26.95,-0.88,-3.16,707400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":701,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-30",26.48,28.2,26.19,27.83,3.15,842900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":996,"percent_change":796,"volume":1176,"transactions":9,"vwap":1175},"2026-04-29",26.465,27.4,26.26,26.98,597800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":101,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",26.69,27.12,25.786,2.11,803500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1150,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-27",26.91,27.44,26.535,26.56,-2.25,575300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":488,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",27.32,27.69,26.813,27.17,-1.02,771800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":656,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-23",28.15,28.5,27,27.45,-0.76,1459600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-22",27.63,28.049999,27.46,27.66,0.36,1.32,1035700,{"date":1218,"open":1165,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",28.57,27.21,27.3,-1.41,-4.91,1369000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",30.030001,30.4,27.901,28.71,-1.49,-4.93,2089900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",29.57,31.23,28.702,30.2,-7.28,-19.42,4985100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-16",37.42,38.37,36.8,37.48,0.01,0.03,2438800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":28,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-15",36.35,37.617,35.67,37.47,2.46,654300,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-14",34.36,36.73,36.57,2.07,6,850100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1270,"change":971,"percent_change":612,"volume":1273,"transactions":9,"vwap":1270},"2026-04-13",34.5,34.8,33.7,507900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":121,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",34.12,34.42,33.36,34.4,1.87,421500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",32.19,33.925,31.945,33.77,1.63,5.07,715700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":223,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-08",32.45,32.63,30.86,32.14,1.29,533400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1078,"percent_change":1094,"volume":1305,"transactions":9,"vwap":1304},"2026-04-07",31.54,32.375,31.37,31.73,278300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":612,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",33.16,34.179,31.18,31.81,0.92,577900,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",29.46,31.62,31.52,1.81,6.09,564200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",30.31,30.744,28.92,29.71,-0.36,-1.2,516600,{"date":1332,"open":1203,"high":1333,"low":1156,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",30.14,30.07,1.92,6.82,500500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1202,"change":141,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1202},"2026-03-30",28.02,29.08,27.76,-1.19,316800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1250,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-27",29.3,29.75,28.07,28.49,0.11,425200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1156,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1156},"2026-03-26",27.43,29.93,27.049999,0.635,2.28,608700,{"date":1362,"open":1187,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",27.91,27.19,27.825,0.805,2.98,423400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1120,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",27.99,28.68,26.93,27.02,-5.79,364300,{"date":1378,"open":1342,"high":1379,"low":1342,"close":1372,"change":478,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2026-03-23",29.069,3.28,236900,{"date":1383,"open":1384,"high":1167,"low":1385,"close":1386,"change":1077,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-20",27.42,27.080999,27.77,-0.07,304500,{"date":1390,"open":1391,"high":1239,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-19",29.33,27.167,27.79,-1.82,-6.15,413300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":22,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-18",29.35,29.97,28.9,29.61,0.51,198300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1316,"change":1410,"percent_change":1039,"volume":1411,"transactions":9,"vwap":1316},"2026-03-17",29.88,30.635,29.2,-0.51,373800,{"date":1413,"open":1414,"high":1415,"low":1316,"close":1400,"change":851,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1400},"2026-03-16",30.135,30.49,-0.2,288600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1227,"change":285,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1227},"2026-03-13",29.56,30.24,29.36,2.21,466100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1328,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-12",29.69,30.1,29.17,29.38,-1.21,272600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":980,"volume":1440,"transactions":9,"vwap":1438},"2026-03-11",31.36,31.75,29.66,29.74,-1.33,574600,{"date":1442,"open":1436,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-10",31.93,30.68,31.07,-0.9,-2.82,515100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1120,"volume":1456,"transactions":9,"vwap":1454},"2026-03-09",31.63,32.35,30.865,31.97,-0.54,821100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1078,"percent_change":1094,"volume":1463,"transactions":9,"vwap":1462},"2026-03-06",32.8,33.011002,31.45,32.51,681200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1101,"volume":1471,"transactions":9,"vwap":1469},"2026-03-05",32.080002,33.26,31.95,32.59,0.37,745600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1403,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",31.275,32.95,31.27,32.22,1.61,1410200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",30.52,32.15,30.142,31.71,0.46,1.47,1624600,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-02",30.040001,31.89,31.25,0.45,1.46,2195500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1195,"volume":1504,"transactions":9,"vwap":1502},"2026-02-27",29.58,31.01,27.54,30.8,6.68,5619600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":173,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-26",23.28,24.635,23.15,24.12,4.33,2444100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-25",21.37,23.3,21.3,23.12,2.48,12.02,1347700,{"date":1523,"open":496,"high":942,"low":418,"close":1524,"change":59,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",20.64,5.36,792500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":919,"change":1222,"percent_change":1531,"volume":1532,"transactions":9,"vwap":919},"2026-02-23",20.54,19.07,-6.71,1066800,{"date":1534,"open":436,"high":961,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-20",19.83,21,0.83,4.12,559300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1029,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-19",20.5,21.042,19.97,20.17,-2.37,596000,{"date":1549,"open":1550,"high":1551,"low":1535,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-18",20.27,20.84,20.66,0.48,2.38,607000,{"date":1557,"open":1558,"high":1559,"low":429,"close":1560,"change":759,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-17",20.0049992,20.62,20.18,0.25,772500,{"date":1564,"open":1565,"high":909,"low":1566,"close":1567,"change":1553,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-13",19.68,19.4,20.13,2.44,617400,{"date":1571,"open":1515,"high":1515,"low":429,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-12",19.65,-2.04,-9.41,2084300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-11",23,23.27,21.6,21.69,-1.46,-6.31,1136800,{"date":1586,"open":1587,"high":1140,"low":992,"close":1509,"change":719,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1509},"2026-02-10",23.41,1.89,1187300,{"date":1591,"open":1109,"high":1109,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-09",21.84,22.72,-0.44,-1.9,999000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":519,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-06",22.5,23.26,22.305,23.16,3.49,981200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-05",22.69,23.735,22.221,22.38,0.32,1.45,1139500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":971,"percent_change":1486,"volume":1620,"transactions":9,"vwap":1619},"2026-02-04",21.9,22.73,21.535,22.059999,1068200,{"date":1622,"open":1004,"high":1623,"low":1624,"close":1625,"change":244,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-03",23.34,21.75,21.96,-6.91,1078500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1328,"percent_change":904,"volume":1634,"transactions":9,"vwap":1633},"2026-02-02",23.89,24.97,23.516,23.59,660300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":52,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-30",23.77,24.28,23.56,23.95,0.76,571300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1637,"change":1021,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1637},"2026-01-29",24.49,24.52,23.33,-3.69,922200,{"date":1651,"open":1652,"high":1653,"low":1645,"close":1133,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1133},"2026-01-28",25.255,25.73,-0.56,-2.22,861100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":851,"percent_change":87,"volume":1662,"transactions":9,"vwap":1660},"2026-01-27",25.11,25.24,24.24,1213100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":87,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",26,26.01,25.12,25.3,-0.94,1634600,{"date":1672,"open":1673,"high":1674,"low":1027,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-23",24.030001,25.67,25.54,1.41,5.84,1762100,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-22",24.96,23.78,24.13,-1.05,-4.17,1760900,{"date":1688,"open":1689,"high":1690,"low":1509,"close":1691,"change":1431,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-21",23.48,25.27,25.18,-4.59,4021200,{"date":1695,"open":1384,"high":1696,"low":1697,"close":1698,"change":1594,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",27.96,26.225,26.39,-1.64,3722000,{"date":1702,"open":1703,"high":1180,"low":1179,"close":1704,"change":1387,"percent_change":561,"volume":1705,"transactions":9,"vwap":1704},"2026-01-16",27.040001,26.83,986000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":561,"percent_change":787,"volume":1712,"transactions":9,"vwap":1711},"2026-01-15",27.41,27.98,26.72,26.9,952300,{"date":1714,"open":1715,"high":1341,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-14",28.88,26.84,27.16,-1.17,-4.13,1491200,{"date":1722,"open":1386,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-13",28.82,27.52,28.33,0.55,1.98,1133700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":970,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-12",27.95,28.31,27.7,27.78,0.07,713200,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1342,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1342},"2026-01-09",28.1,27.054001,-0.72,-2.53,1074700,{"date":1745,"open":1746,"high":1326,"low":1747,"close":1748,"change":419,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",28.45,27.86,28.48,-0.42,715800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":623,"percent_change":812,"volume":1757,"transactions":9,"vwap":1756},"2026-01-07",29.19,29.65,28.19,28.6,967000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-06",29.12,29.16,28,28.52,-0.59,-2.03,1032400,{"date":1768,"open":1769,"high":1770,"low":1230,"close":1771,"change":936,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-05",28.8,29.81,29.11,0.94,804900,{"date":1775,"open":1776,"high":1776,"low":1230,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-02",30.85,28.84,-1.81,-5.91,882400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1249,"percent_change":1250,"volume":1787,"transactions":9,"vwap":1786},"2025-12-31",30.51,30.98,30.29,30.65,270100,{"date":1789,"open":1790,"high":1502,"low":1228,"close":1791,"change":1086,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",30.5,30.64,-1,336800,{"date":1795,"open":1796,"high":1461,"low":1797,"close":1798,"change":540,"percent_change":1011,"volume":1799,"transactions":9,"vwap":1798},"2025-12-29",30.77,30.59,30.95,382300,{"date":1801,"open":1415,"high":1802,"low":1803,"close":1804,"change":1403,"percent_change":1805,"volume":1337,"transactions":9,"vwap":1804},"2025-12-26",31.268,30.37,31.12,1.67,{"date":1807,"open":1808,"high":1791,"low":1809,"close":1810,"change":1811,"percent_change":166,"volume":1812,"transactions":9,"vwap":1810},"2025-12-24",30.25,29.98,30.61,0.06,283200,{"date":1814,"open":1482,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-23",30.75,30.09,30.55,0,443300,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1817,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1817},"2025-12-22",31.5,30.351,-0.84,-2.68,728300,{"date":1828,"open":1829,"high":1466,"low":1830,"close":1831,"change":1611,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-19",30.89,30.79,31.39,1.03,499300,{"date":1835,"open":1311,"high":1836,"low":1837,"close":1445,"change":997,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1445},"2025-12-18",32.3,30.845,-1.89,676700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":477,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-17",32.5,33.5,31.41,31.67,0.54,1129500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1822,"change":1726,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1822},"2025-12-16",31.049999,31.655,30.7,1.78,525900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1798,"change":530,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1798},"2025-12-15",32.34,32.579,30.83,-3.1,700900,{"date":1863,"open":1864,"high":1865,"low":1317,"close":1866,"change":285,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-12",32.2,33.060001,31.94,2.08,1347000,{"date":1870,"open":1850,"high":1485,"low":1228,"close":1871,"change":478,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-11",31.29,3,911700,{"date":1875,"open":1876,"high":1877,"low":1333,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-10",33.27,33.39,30.38,-4.23,-12.22,2004800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":996,"volume":1889,"transactions":9,"vwap":1887},"2025-12-09",34.84,34.94,33.67,34.61,-0.05,1033000,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-08",36.89,33.58,34.66,-2.59,-6.95,2436900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-05",36.049999,40.65,35.4,37.25,-2.23,-5.65,1974600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":645,"percent_change":929,"volume":1913,"transactions":9,"vwap":1912},"2025-12-04",39.86,39.99,38.431,39.48,739600,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-03",42.5,38.58,40.15,-4.42,-9.92,1083900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":812,"percent_change":121,"volume":1928,"transactions":9,"vwap":1927},"2025-12-02",44.33,44.86,43.099998,44.57,204800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-01",42.11,44.58,42.09,44.29,1.26,2.93,166000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-28",42.24,43.392,42.074001,43.029999,1.008,2.4,130200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-26",41.65,42.62,41.32,42.021999,1.352,3.32,205300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":142,"change":266,"percent_change":1960,"volume":1961,"transactions":9,"vwap":142},"2025-11-25",42.080002,40.2,-5.15,311100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-24",40.58,43.5,39.96,42.88,2.2,5.41,396000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1684,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-21",40.95,42.42,40.4,40.68,-2.52,211700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-20",46.13,46.21,41.551,41.73,-3.53,-7.8,390200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-19",47.8,48.049999,44.268,45.26,-3.57,-7.31,450900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-18",45.64,49.78,44.92,48.83,3.1,6.78,508800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":896,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-17",46.17,47,45.11,45.73,-1.87,255800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-14",49.14,49.293,46.099998,46.6,-3.61,-7.19,700400,{"date":2024,"open":2025,"high":2026,"low":137,"close":2027,"change":2028,"percent_change":233,"volume":2029,"transactions":9,"vwap":2027},"2025-11-13",50.51,51.38,50.21,-0.39,750800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":613,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-12",48.98,51.099998,48.080002,50.6,3.69,640600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1495,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-11",47.16,48.9,47.049999,48.8,3.08,570000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-10",46.33,48.035999,46.2,47.34,1.306,2.84,510400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-07",45.15,46.387,44.7,46.034,0.544,1.2,493400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-06",45.29,46.049999,44.555,45.49,-0.131,-0.29,522700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-05",44.53,45.85,43.65,45.621,0.441,0.98,495600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":201,"percent_change":489,"volume":2088,"transactions":9,"vwap":2087},"2025-11-04",45.67,46.12,44.711,45.18,463900,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":1120,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-03",48.66,43.72,45.86,-3.49,1013400,{"date":2097,"open":2098,"high":2043,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-31",46.52,46.16,47.52,2.53,5.62,1136700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1669,"percent_change":2110,"volume":1712,"transactions":9,"vwap":2109},"2025-10-30",45.375,46.44,44.9,44.99,-2.05,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":141,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-29",45.99,46.633,45.682,45.93,-0.73,466200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-28",45.55,47.4,45.46,46.27,0.75,1.65,1053700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":795,"percent_change":1416,"volume":2134,"transactions":9,"vwap":2133},"2025-10-27",46,46.187,44.96,45.52,1090500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1120,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-24",47.09,47.27,45.57,45.61,-3.51,1232800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2138,"change":804,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2138},"2025-10-23",48.22,48.4,46.080002,-0.57,1139900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-22",50.060001,51.389,47.101,47.54,-11.99,-20.14,2489700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":778,"percent_change":1470,"volume":2165,"transactions":9,"vwap":2164},"2025-10-21",59.69,60.099998,58.58,59.53,1292100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-20",56.41,60.025002,56.22,59.31,3.77,6.79,485600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1215,"percent_change":750,"volume":2181,"transactions":9,"vwap":2180},"2025-10-17",54.049999,55.932,53.73,55.54,186000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-16",56.66,57.3,53.47,54.22,-1.88,-3.35,190200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1765,"volume":2198,"transactions":9,"vwap":2196},"2025-10-15",57.040001,57.51,55.8,56.099998,-1.16,108600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":928,"percent_change":1150,"volume":2205,"transactions":9,"vwap":2204},"2025-10-14",56.985,58,56.021999,57.26,123300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1078,"percent_change":996,"volume":2212,"transactions":9,"vwap":2211},"2025-10-13",57.92,58.668,56.31,57.61,148200,{"date":2214,"open":2215,"high":25,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-10",58.76,57.47,57.69,-1.04,-1.77,448800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2126,"percent_change":2227,"volume":1793,"transactions":9,"vwap":2226},"2025-10-09",57,59.373,56.973,58.73,2.89,{"date":2229,"open":2195,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-08",57.45,55.173,57.080002,1.9,3.44,258000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-07",54.13,55.995,53.92,55.18,2.57,4.89,365600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":161,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-06",52.17,52.61,51.07,1.7,242200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":296,"volume":2259,"transactions":9,"vwap":2257},"2025-10-03",52.69,53.064999,50.824,51.73,-0.81,278700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":896,"percent_change":244,"volume":2266,"transactions":9,"vwap":2265},"2025-10-02",52.63,52.65,50.080002,52.54,415100,{"date":2268,"open":107,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-01",54.15,52.68,53.41,-2.64,-4.71,378700,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2148,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-30",56.5,54.080002,56.049999,-1.01,272800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1749,"percent_change":820,"volume":2288,"transactions":9,"vwap":2287},"2025-09-29",56.33,58.288,55,56.62,192500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2193,"change":1561,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2193},"2025-09-26",56.38,57.42,56.24,0.44,49300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":778,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-25",56.23,57.746,55.41,56.79,0.39,95400,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-24",57.89,58.19,55.66,56.57,-1.43,-2.47,115000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2202,"change":2318,"percent_change":2188,"volume":2319,"transactions":9,"vwap":2202},"2025-09-23",58.85,58.86,57.0099983,-1.11,126100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":540,"volume":2327,"transactions":9,"vwap":2325},"2025-09-22",58.55,59.428,57.97,59.11,-0.1,129100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-19",58.41,59.38,57.38,59.21,1.73,3.01,162700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":368,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-18",58.82,59.781,57.2,57.48,-3.31,182600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-17",58.66,59.94,57.41,59.45,2.69,4.74,314100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1086,"percent_change":1455,"volume":2360,"transactions":9,"vwap":2359},"2025-09-16",57.17,57.563,56.501,56.76,119000,{"date":2362,"open":2195,"high":2363,"low":2364,"close":2365,"change":779,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-15",57.454,54.3,57.07,2.42,247100,{"date":2369,"open":2193,"high":2370,"low":2371,"close":2372,"change":296,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-12",57.981,55.21,55.72,-2.69,293100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2204,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2204},"2025-09-11",61.94,62.099998,56.111,-4.32,-7.02,617200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":921,"volume":2390,"transactions":9,"vwap":2388},"2025-09-10",63.31,63.37,61.465,61.58,-1.47,126400,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-09",61.53,63.305,63.049999,1.82,2.97,140600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":851,"percent_change":2326,"volume":2405,"transactions":9,"vwap":2404},"2025-09-08",61.5,62.02,60.26,61.23,102600,{"date":2407,"open":2408,"high":127,"low":2409,"close":2410,"change":657,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-05",63.29,60.7,61.29,-2.06,172300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-04",59.54,62.65,59.335,62.58,3.05,5.12,242900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2164,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2164},"2025-09-03",57.78,59.66,57.53,1.16,1.99,82400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1214,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-02",56.6,58.65,55.37,58.37,0.62,106500,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-29",59.95,57.21,58.0099983,-2.38,-3.94,116400,{"date":2447,"open":2448,"high":2449,"low":2433,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-28",59.26,60.9,60.39,1.04,1.75,141000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-27",59.27,60,58.6,59.35,-0.495,-0.83,55300,{"date":2464,"open":2465,"high":2457,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-26",59.43,58.43,59.845,0.835,1.42,87200,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2062,"percent_change":1867,"volume":2476,"transactions":9,"vwap":2475},"2025-08-25",57.59,60.58,59.0099983,277800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1094,"volume":2484,"transactions":9,"vwap":2482},"2025-08-22",58.39,58.571,57.13,57.81,-0.145,161200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-21",58.47,59.358,57.15,57.955,-0.775,-1.32,131000,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2226,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2226},"2025-08-20",58.99,59.677,56.75,-0.065,-0.11,190100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-19",61.4,61.49,56.749,58.795,-3.115,-5.03,430700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-18",61.14,62.47,60.94,61.91,0.655,1.07,150900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":136,"volume":2527,"transactions":9,"vwap":2525},"2025-08-15",61.17,62,60.19,61.255,0.795,203100,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-14",58.35,61.772,60.46,2.37,4.08,311700,{"date":2537,"open":2515,"high":2538,"low":2539,"close":2540,"change":1838,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-13",61.2,57.85,58.09,-3.15,202600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":583,"volume":2550,"transactions":9,"vwap":2548},"2025-08-12",60.12,60.84,58.22,59.98,0.57,344800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2549,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-11",59.13,59.869,57.93,59.41,0.97,313200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-08",56.14,59.063999,55.813,58.84,3.06,5.49,424600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1249,"percent_change":970,"volume":2574,"transactions":9,"vwap":2573},"2025-08-07",56,56.78,54.756,55.78,164900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2566,"volume":2582,"transactions":9,"vwap":2580},"2025-08-06",53.54,55.94,53.38,55.77,2.9,197200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1904,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-05",55.029999,55.049999,52.6,52.87,-4.05,129400,{"date":2592,"open":2593,"high":2594,"low":2364,"close":2595,"change":1935,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-04",54.69,55.73,55.099998,2.34,93600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":488,"percent_change":796,"volume":2604,"transactions":9,"vwap":2603},"2025-08-01",54.29,55.839,53.43,53.84,226300,{"date":2606,"open":2607,"high":2223,"low":2608,"close":2609,"change":2443,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-31",56.71,53.975,54.12,-4.21,246900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2277,"change":1069,"percent_change":2351,"volume":2617,"transactions":9,"vwap":2277},"2025-07-30",54.86,56.65,54.85,194500,{"date":2619,"open":2620,"high":2578,"low":2621,"close":2622,"change":2148,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-29",55.81,54.562,55.02,-1.03,219600,{"date":2626,"open":2627,"high":2306,"low":2628,"close":2629,"change":1741,"percent_change":1087,"volume":2630,"transactions":9,"vwap":2629},"2025-07-28",56.19,55.12,55.59,313700,{"date":2632,"open":2633,"high":2634,"low":2372,"close":2210,"change":357,"percent_change":1888,"volume":2635,"transactions":9,"vwap":2210},"2025-07-25",55.96,56.85,241300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-24",55.99,56.508,54.623,56.34,0.52,0.93,360200,{"date":2646,"open":2317,"high":2647,"low":2648,"close":2649,"change":904,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-23",57.34,55.67,55.82,-2.62,298600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-22",61.36,61.439,57.011002,57.32,-4.165,-6.77,496200,{"date":2662,"open":2663,"high":2664,"low":2540,"close":2665,"change":2666,"percent_change":2172,"volume":2667,"transactions":9,"vwap":2665},"2025-07-21",58.91,61.93,61.485,2.235,685700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-18",62.56,62.88,58.5,59.25,-7.15,-10.77,1554400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-17",63.81,66.55,63.029999,66.4,2.68,4.21,1409000,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-16",64.75,65.543,63.61,63.72,-0.82,-1.27,147500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":874,"percent_change":420,"volume":2701,"transactions":9,"vwap":2700},"2025-07-15",64.89,65.51,63.155,64.54,174600,{"date":2703,"open":127,"high":2704,"low":2705,"close":2706,"change":2334,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-14",65.783,62.84,64.94,2.74,250700,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2148,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-11",64.74,61.72,63.21,-0.89,292900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":730,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-10",67.33,67.68,63.345,63.78,-5.51,250000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":59,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-07-09",66.099998,67.735,65.47,67.5,1.58,119200,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-08",68.089996,64.871,66.45,-1.52,-2.24,126500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":796,"percent_change":1206,"volume":2746,"transactions":9,"vwap":2745},"2025-07-07",68.22,68.37,66.51,67.97,100000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":161,"percent_change":962,"volume":2753,"transactions":9,"vwap":2752},"2025-07-03",68.25,69.305,67,68.49,126900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1021,"percent_change":1439,"volume":2760,"transactions":9,"vwap":2759},"2025-07-02",68.99,69.119,66.12,67.61,172200,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2542,"transactions":9,"vwap":2765},"2025-07-01",73.5,67.32,68.52,-5.07,-6.89,{"date":2769,"open":2770,"high":176,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-30",72.91,71.63,73.59,1.86,2.59,85900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1423,"volume":2783,"transactions":9,"vwap":2781},"2025-06-27",70.21,72.63,69.463,71.73,1.55,98900,{"date":2785,"open":2759,"high":2786,"low":2787,"close":2786,"change":1380,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-26",70.18,67.42,4.9,105300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":358,"percent_change":804,"volume":2796,"transactions":9,"vwap":2795},"2025-06-25",68.11,69.13,66.666,66.9,109500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-24",65.28,67.57,64.772,67.080002,2.06,3.17,158400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2036,"volume":2813,"transactions":9,"vwap":2811},"2025-06-23",63.5,65.22,61.029999,65.019997,2.315,170900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2468,"percent_change":779,"volume":2820,"transactions":9,"vwap":2819},"2025-06-20",63.13,64.37,62.029999,62.705,86400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":760,"volume":2828,"transactions":9,"vwap":2826},"2025-06-18",62.63,63.52,61.73,61.87,0.19,53900,{"date":2830,"open":2831,"high":2832,"low":2654,"close":2833,"change":1749,"percent_change":201,"volume":2834,"transactions":9,"vwap":2833},"2025-06-17",61.6,62.683,61.68,46400,{"date":2836,"open":2404,"high":2837,"low":2810,"close":2378,"change":1935,"percent_change":1265,"volume":2838,"transactions":9,"vwap":2378},"2025-06-16",62.295,93400,{"date":2840,"open":2403,"high":2841,"low":2842,"close":2546,"change":866,"percent_change":316,"volume":2843,"transactions":9,"vwap":2546},"2025-06-13",61.74,59.83,87000,{"date":2845,"open":2841,"high":2846,"low":2847,"close":2848,"change":874,"percent_change":944,"volume":2849,"transactions":9,"vwap":2848},"2025-06-12",62.7,61,61.27,78300,{"date":2851,"open":2852,"high":2418,"low":2853,"close":2854,"change":1805,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-11",60.029999,59.6,61.67,2.78,171100,{"date":2858,"open":2859,"high":2859,"low":2482,"close":2457,"change":1151,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2457},"2025-06-10",62.72,-3.63,302000,{"date":2863,"open":2864,"high":2864,"low":2523,"close":2865,"change":457,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-09",63.99,62.26,-2.98,100700,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2492,"volume":2874,"transactions":9,"vwap":2872},"2025-06-06",65.97,63.415,64.17,-0.86,116800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":173,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-05",64,66.22,63.805,65.029999,1.56,149800,{"date":2884,"open":2664,"high":2885,"low":2664,"close":2886,"change":2887,"percent_change":2234,"volume":2888,"transactions":9,"vwap":2886},"2025-06-04",64.28,64.029999,2.13,112200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1126,"percent_change":851,"volume":2895,"transactions":9,"vwap":2894},"2025-06-03",62.060001,62.8,61.101,61.9,98200,{"date":2897,"open":2898,"high":2377,"low":2899,"close":2377,"change":136,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2377},"2025-06-02",60.4,59.743,2.16,104100,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2453,"transactions":9,"vwap":2907},"2025-05-30",59.67,61.12,58.07,60.63,2.14,3.66,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2914,"change":1895,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-29",60.93,57.75,58.49,-4.24,115500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":996,"percent_change":602,"volume":2923,"transactions":9,"vwap":2922},"2025-05-28",61.22,61.61,60.77,61.080002,90400,{"date":2925,"open":2926,"high":2927,"low":2164,"close":2919,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2919},"2025-05-27",59.74,61.31,2.52,4.29,102900,{"date":2932,"open":2933,"high":2171,"low":2934,"close":2935,"change":2071,"percent_change":1029,"volume":2936,"transactions":9,"vwap":2935},"2025-05-23",58.28,58.18,58.7,58800,{"date":2938,"open":2939,"high":2940,"low":2315,"close":2496,"change":1062,"percent_change":1343,"volume":2775,"transactions":9,"vwap":2496},"2025-05-22",59.71,60.095001,{"date":2942,"open":2943,"high":2944,"low":2943,"close":2945,"change":477,"percent_change":612,"volume":2946,"transactions":9,"vwap":2945},"2025-05-21",58.89,61.389,59.7,152300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2164,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2164},"2025-05-20",59.099998,59.596,58.33,0.14,0.24,56300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":190,"volume":2962,"transactions":9,"vwap":2960},"2025-05-19",57.79,59.42,57.477,59.39,-0.19,132600,{"date":2964,"open":2965,"high":2348,"low":2966,"close":2967,"change":72,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-05-16",59.61,58.505,59.58,2.35,205600,{"date":2971,"open":2434,"high":2325,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-15",55.22,58.21,2.77,5,206700,{"date":2978,"open":2179,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2233,"volume":2983,"transactions":9,"vwap":2981},"2025-05-14",55.701,53.48,55.44,1.035,136600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-13",51.98,55.3,51.67,54.405,2.595,5.01,138100,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-05-12",53.16,53.69,51.15,51.81,-2.885,-5.27,326400,{"date":3003,"open":2629,"high":2629,"low":3004,"close":3005,"change":3006,"percent_change":1741,"volume":3007,"transactions":9,"vwap":3005},"2025-05-09",54.02,54.695,-0.395,75100,{"date":3009,"open":3010,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-08",56.88,54.6,55.09,-1.24,-2.2,209500,{"date":3017,"open":2614,"high":2223,"low":3018,"close":2284,"change":3019,"percent_change":1380,"volume":3020,"transactions":9,"vwap":2284},"2025-05-07",54.63,1.79,175500,{"date":3022,"open":3023,"high":3024,"low":3023,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-06",53.49,55.5,54.54,0.38,0.7,213500,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":1151,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-05",52.15,55.14,51.5,54.16,-4.01,396300,{"date":3038,"open":3039,"high":3040,"low":2238,"close":3041,"change":2908,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-02",54.51,56.67,56.42,3.94,403200,{"date":3045,"open":3046,"high":2595,"low":3047,"close":3048,"change":2953,"percent_change":2294,"volume":3049,"transactions":9,"vwap":3048},"2025-05-01",53.45,52.327,54.28,186700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":1494,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-04-30",52.241,54.19,51.27,54.040001,0.84,222000,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-04-29",51.64,53.735,50.75,53.59,1.49,2.86,149600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1537,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-04-28",51.24,52.42,49.63,52.099998,1.62,183100,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3054,"change":2302,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3054},"2025-04-25",50.85,51.78,50.46,0.77,175100,{"date":3083,"open":2019,"high":3084,"low":2019,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-04-24",51.29,50.88,4.25,9.11,520200,{"date":180,"open":3090,"high":3091,"low":3092,"close":3093,"change":970,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},46.61,47.74,45.35,46.63,0.04,359900]